1,215€
-1,22%
Echtzeit-Aktienkurs PICC Property & Casualty Co. Ltd.
Bid:
Ask:
Aktienkurse zur PICC Property & Casualty Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,23 | 1,23 | 1,21 | 1,22 | -1,22% | - |
| 18.04.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 3,36% | - |
| 17.04.2024 | 1,21 | 1,22 | 1,18 | 1,19 | -0,83% | - |
| 16.04.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 15.04.2024 | 1,18 | 1,24 | 1,18 | 1,21 | 2,55% | - |
| 12.04.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -3,29% | 8,00 |
| 11.04.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,53% | - |
| 10.04.2024 | 1,22 | 1,22 | 1,18 | 1,19 | -2,47% | 8,00 |
| 09.04.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -1,22% | - |
| 08.04.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 2,07% | - |
| 05.04.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,82% | - |
| 04.04.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | 2,00 |
| 03.04.2024 | 1,24 | 1,26 | 1,24 | 1,24 | -0,40% | - |
| 02.04.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 1,22% | 2,00 |
| 28.03.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -1,60% | - |
| 27.03.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 2,46% | - |
| 26.03.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 25.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 22.03.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,41% | - |
| 21.03.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,41% | - |
| 20.03.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 19.03.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | - |
| 18.03.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,40% | - |
| 15.03.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 14.03.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 0,78% | - |
| 13.03.2024 | 1,29 | 1,32 | 1,29 | 1,29 | -1,53% | - |
| 12.03.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -1,13% | - |
| 11.03.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 2,71% | - |
| 08.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | 4,00 |
| 07.03.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 06.03.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 1,61% | - |
| 05.03.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,20% | 3,00 |
| 04.03.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -1,57% | - |
| 01.03.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 29.02.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | - |
| 28.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 27.02.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 3,19% | - |
| 26.02.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -1,57% | - |
| 23.02.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 0,39% | - |
| 22.02.2024 | 1,20 | 1,28 | 1,20 | 1,27 | 6,28% | 6,00 |
| 21.02.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 20.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 1,29% | - |
| 19.02.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 2,64% | - |
| 16.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,30% | - |
| 15.02.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 1,32% | - |
| 14.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | 12,00 |
| 13.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 12.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
| 09.02.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 08.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -1,73% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | - |
| 06.02.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 05.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 02.02.2024 | 1,15 | 1,15 | 1,13 | 1,15 | -0,43% | - |
| 01.02.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -0,86% | 2,00 |
| 31.01.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 2,65% | - |
| 30.01.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 29.01.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,74% | 34,00 |
| 26.01.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -1,71% | - |
| 25.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 24.01.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 5,41% | - |
| 23.01.2024 | 1,10 | 1,15 | 1,10 | 1,11 | 0,91% | - |
| 22.01.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -2,22% | - |
| 19.01.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -0,44% | - |
| 18.01.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 2,73% | - |
| 17.01.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -3,51% | - |
| 16.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 15.01.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 12.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 11.01.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 1,33% | - |
| 10.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,45% | 129,00 |
| 09.01.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 08.01.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,72% | - |
| 05.01.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 1,75% | - |
| 04.01.2024 | 1,11 | 1,16 | 1,11 | 1,14 | 2,70% | - |
| 03.01.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 3,26% | - |
| 02.01.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 1,42% | 550,00 |
| 29.12.2023 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 28.12.2023 | 1,03 | 1,06 | 1,03 | 1,06 | 3,41% | - |
| 27.12.2023 | 1,05 | 1,05 | 1,02 | 1,03 | -1,91% | 48,00 |
| 22.12.2023 | 1,04 | 1,06 | 1,04 | 1,05 | 0,48% | - |
| 21.12.2023 | 1,03 | 1,05 | 1,03 | 1,04 | 1,46% | - |
| 20.12.2023 | 1,04 | 1,04 | 1,02 | 1,03 | -0,97% | - |
| 19.12.2023 | 1,04 | 1,05 | 1,03 | 1,04 | 0,00% | - |
| 18.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -0,48% | - |
| 15.12.2023 | 1,04 | 1,05 | 1,03 | 1,04 | 1,71% | - |
| 14.12.2023 | 1,04 | 1,04 | 1,02 | 1,02 | -1,21% | 4,00 |
| 13.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -2,82% | - |
| 12.12.2023 | 1,04 | 1,07 | 1,04 | 1,07 | 2,90% | 41,00 |
| 11.12.2023 | 1,04 | 1,04 | 1,03 | 1,04 | -1,90% | - |
| 08.12.2023 | 1,05 | 1,06 | 1,04 | 1,06 | 0,96% | - |
| 07.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | -0,95% | - |
| 06.12.2023 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 05.12.2023 | 1,06 | 1,07 | 1,05 | 1,06 | -2,31% | 9,00 |
| 04.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 01.12.2023 | 1,09 | 1,10 | 1,08 | 1,09 | 1,40% | - |
| 30.11.2023 | 1,07 | 1,09 | 1,06 | 1,08 | 1,90% | - |
| 29.11.2023 | 1,09 | 1,09 | 1,04 | 1,06 | -3,21% | - |
| 28.11.2023 | 1,08 | 1,10 | 1,08 | 1,09 | 1,40% | - |
| 27.11.2023 | 1,12 | 1,12 | 1,07 | 1,08 | -3,59% | - |